5 DAY PERFORMANCE
+17.49%
1 MONTH PERFORMANCE
+29.81%
3 MONTH PERFORMANCE
+14.36%
6 MONTH PERFORMANCE
+14.01%
YEAR-TO-DATE PERFORMANCE
+18.61%
1 YEAR PERFORMANCE
+23.95%
Academy Sports and Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $49.95 | $48.29 (-3.32%) | $50.13 | $48.16 | 3.99 M | $3.01 B |
| 09/17/2026 | $50.56 | $49.68 (-1.74%) | $51.12 | $49.63 | 1.62 M | $3.09 B |
| 09/16/2026 | $50.69 | $50.42 (-0.53%) | $52.30 | $50.10 | 2.31 M | $3.14 B |
| 09/15/2026 | $53.60 | $50.44 (-5.9%) | $54.15 | $50.41 | 2.32 M | $3.14 B |
| 09/14/2026 | $54.75 | $54.25 (-0.91%) | $55.12 | $53.16 | 2.35 M | $3.38 B |
| 09/11/2026 | $54.91 | $55.36 (0.82%) | $56.88 | $54.54 | 3.16 M | $3.45 B |
| 09/10/2026 | $50.14 | $54.22 (8.14%) | $54.33 | $49.91 | 3.28 M | $3.38 B |
| 09/09/2026 | $47.74 | $51.15 (7.14%) | $51.24 | $46.81 | 6.04 M | $3.19 B |
| 09/08/2026 | $45.15 | $44.71 (-0.97%) | $45.43 | $44.43 | 3.11 M | $2.79 B |
| 09/04/2026 | $43.68 | $44.94 (2.88%) | $44.95 | $43.55 | 1.61 M | $2.90 B |
| 09/03/2026 | $44.45 | $43.68 (-1.73%) | $44.49 | $43.10 | 1.39 M | $2.81 B |
| 09/02/2026 | $43.04 | $43.60 (1.3%) | $44.26 | $43.04 | 1.77 M | $2.81 B |
| 09/01/2026 | $42.53 | $42.81 (0.66%) | $43.36 | $42.12 | 1.63 M | $2.76 B |
| 08/31/2026 | $43.54 | $42.96 (-1.33%) | $43.77 | $42.62 | 1.88 M | $2.77 B |
| 08/28/2026 | $42.70 | $43.50 (1.87%) | $44.04 | $42.70 | 1.94 M | $2.80 B |
| 08/27/2026 | $43.13 | $42.63 (-1.16%) | $43.90 | $42.02 | 1.97 M | $2.75 B |
| 08/26/2026 | $43.40 | $43.55 (0.35%) | $44.05 | $43.20 | 1.76 M | $2.81 B |
| 08/25/2026 | $44.57 | $43.48 (-2.45%) | $45.17 | $43.24 | 3.46 M | $2.80 B |
| 08/24/2026 | $45.90 | $46.15 (0.54%) | $46.59 | $45.32 | 3.51 M | $2.97 B |
| 08/21/2026 | $46.10 | $45.83 (-0.59%) | $46.25 | $45.15 | 1.19 M | $2.95 B |
| 08/20/2026 | $46.00 | $45.65 (-0.76%) | $46.77 | $45.07 | 1.43 M | $2.94 B |
| 08/19/2026 | $47.25 | $47.59 (0.72%) | $48.23 | $47.17 | 1.07 M | $3.07 B |
| 08/18/2026 | $46.82 | $46.88 (0.13%) | $48.48 | $46.45 | 1.14 M | $3.02 B |
| 08/17/2026 | $47.27 | $46.10 (-2.48%) | $47.73 | $45.52 | 2.53 M | $2.97 B |
| 08/14/2026 | $48.69 | $47.99 (-1.44%) | $48.80 | $47.52 | 2.24 M | $3.09 B |
| 08/13/2026 | $49.54 | $48.93 (-1.23%) | $50.71 | $48.60 | 1.53 M | $3.15 B |
| 08/12/2026 | $49.60 | $49.24 (-0.73%) | $49.74 | $48.20 | 877.10 K | $3.17 B |
| 08/11/2026 | $49.39 | $49.56 (0.34%) | $50.12 | $48.80 | 1.06 M | $3.19 B |
| 08/10/2026 | $48.69 | $49.89 (2.46%) | $50.05 | $48.00 | 896.00 K | $3.21 B |
| 08/07/2026 | $47.42 | $48.13 (1.5%) | $48.37 | $46.83 | 896.10 K | $3.10 B |
| 08/06/2026 | $47.87 | $47.35 (-1.09%) | $48.52 | $47.11 | 1.17 M | $3.05 B |
| 08/05/2026 | $49.04 | $47.87 (-2.39%) | $49.08 | $47.43 | 782.10 K | $3.08 B |
| 08/04/2026 | $47.86 | $48.71 (1.78%) | $48.95 | $47.78 | 679.01 K | $3.14 B |
| 08/03/2026 | $48.77 | $48.56 (-0.43%) | $49.54 | $47.75 | 879.80 K | $3.13 B |
| 07/31/2026 | $49.12 | $47.45 (-3.4%) | $49.17 | $47.30 | 938.32 K | $3.06 B |
| 07/30/2026 | $49.06 | $48.35 (-1.45%) | $49.63 | $47.37 | 1.31 M | $3.12 B |
| 07/29/2026 | $50.08 | $49.07 (-2.02%) | $51.03 | $48.91 | 1.36 M | $3.16 B |
| 07/28/2026 | $50.45 | $50.42 (-0.06%) | $51.89 | $49.99 | 1.09 M | $3.25 B |
| 07/27/2026 | $47.76 | $49.90 (4.48%) | $50.26 | $47.33 | 2.40 M | $3.22 B |
| 07/24/2026 | $47.47 | $46.58 (-1.87%) | $47.75 | $45.94 | 960.33 K | $3.00 B |
| 07/23/2026 | $48.13 | $47.06 (-2.22%) | $49.02 | $46.65 | 1.02 M | $3.03 B |
| 07/22/2026 | $48.81 | $48.86 (0.1%) | $49.22 | $48.39 | 874.10 K | $3.15 B |
| 07/21/2026 | $48.05 | $48.25 (0.42%) | $48.90 | $47.95 | 871.68 K | $3.11 B |
| 07/20/2026 | $48.89 | $47.82 (-2.19%) | $48.89 | $47.67 | 754.90 K | $3.08 B |
| 07/17/2026 | $48.23 | $48.39 (0.33%) | $50.42 | $48.13 | 1.14 M | $3.12 B |
| 07/16/2026 | $47.45 | $48.61 (2.44%) | $49.04 | $47.26 | 1.63 M | $3.13 B |
| 07/15/2026 | $46.42 | $47.22 (1.72%) | $47.99 | $46.30 | 1.42 M | $3.04 B |
| 07/14/2026 | $47.35 | $46.43 (-1.94%) | $47.55 | $45.89 | 1.02 M | $2.99 B |
| 07/13/2026 | $46.28 | $46.49 (0.45%) | $47.57 | $46.22 | 1.51 M | $3.00 B |
| 07/10/2026 | $45.85 | $46.31 (1%) | $46.67 | $45.49 | 939.30 K | $2.98 B |
| 07/09/2026 | $44.80 | $45.48 (1.52%) | $46.56 | $44.55 | 2.49 M | $2.93 B |
| 07/08/2026 | $44.96 | $44.46 (-1.11%) | $45.27 | $43.72 | 1.56 M | $2.86 B |
| 07/07/2026 | $46.94 | $45.40 (-3.28%) | $47.31 | $45.35 | 1.40 M | $2.93 B |
| 07/06/2026 | $48.32 | $46.88 (-2.98%) | $48.49 | $46.35 | 1.44 M | $3.02 B |
| 07/02/2026 | $47.91 | $47.84 (-0.15%) | $48.65 | $47.21 | 1.18 M | $3.08 B |
| 07/01/2026 | $47.13 | $47.25 (0.25%) | $47.62 | $46.58 | 2.28 M | $3.04 B |
| 06/30/2026 | $47.32 | $47.13 (-0.4%) | $47.61 | $46.13 | 1.69 M | $3.04 B |
| 06/29/2026 | $47.82 | $46.98 (-1.76%) | $48.18 | $46.37 | 2.16 M | $3.03 B |
| 06/26/2026 | $48.43 | $48.50 (0.14%) | $48.82 | $47.49 | 2.35 M | $3.12 B |
| 06/25/2026 | $51.12 | $48.43 (-5.26%) | $51.66 | $47.80 | 2.24 M | $3.12 B |
| 06/24/2026 | $49.12 | $51.21 (4.25%) | $51.69 | $49.12 | 1.91 M | $3.30 B |
| 06/23/2026 | $50.66 | $49.70 (-1.89%) | $51.37 | $49.63 | 1.59 M | $3.20 B |
| 06/22/2026 | $52.55 | $51.88 (-1.27%) | $53.71 | $51.58 | 2.04 M | $3.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
